Shanghai Kaichuang Marine International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.450 | 7.590 | 7.380 | 7.510 | 7.510 | 1,400,700 |
| 2024-07-24 | 7.550 | 7.570 | 7.420 | 7.470 | 7.470 | 1,743,800 |
| 2024-07-23 | 7.630 | 7.770 | 7.560 | 7.560 | 7.560 | 1,596,800 |
| 2024-07-22 | 7.590 | 7.680 | 7.490 | 7.640 | 7.640 | 1,955,400 |
| 2024-07-19 | 7.620 | 7.660 | 7.500 | 7.570 | 7.570 | 2,195,201 |
| 2024-07-18 | 7.640 | 7.670 | 7.470 | 7.640 | 7.640 | 3,011,300 |
| 2024-07-17 | 7.720 | 7.880 | 7.530 | 7.730 | 7.730 | 3,103,901 |
| 2024-07-16 | 7.750 | 7.750 | 7.590 | 7.640 | 7.640 | 1,632,700 |
| 2024-07-15 | 7.770 | 7.850 | 7.630 | 7.730 | 7.730 | 1,873,500 |
| 2024-07-12 | 7.850 | 8.000 | 7.760 | 7.830 | 7.830 | 2,781,000 |
| 2024-07-11 | 7.460 | 7.860 | 7.460 | 7.810 | 7.810 | 5,532,251 |
| 2024-07-10 | 7.680 | 7.690 | 7.350 | 7.440 | 7.440 | 6,953,950 |
| 2024-07-09 | 8.000 | 8.080 | 7.760 | 8.060 | 8.060 | 3,121,300 |
| 2024-07-08 | 8.300 | 8.320 | 7.940 | 8.000 | 8.000 | 2,850,100 |
| 2024-07-05 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 0 |
| 2024-07-04 | 8.470 | 8.510 | 8.090 | 8.140 | 8.140 | 2,959,900 |
| 2024-07-03 | 8.570 | 8.680 | 8.450 | 8.480 | 8.480 | 3,195,500 |
| 2024-07-02 | 8.370 | 8.570 | 8.300 | 8.570 | 8.570 | 3,448,265 |
| 2024-07-01 | 8.220 | 8.340 | 8.170 | 8.340 | 8.340 | 2,825,850 |
| 2024-06-28 | 8.150 | 8.310 | 8.100 | 8.230 | 8.230 | 2,784,650 |
| 2024-06-27 | 8.100 | 8.230 | 8.080 | 8.110 | 8.110 | 3,168,650 |
| 2024-06-26 | 8.000 | 8.110 | 7.840 | 8.100 | 8.100 | 2,495,700 |
| 2024-06-25 | 7.830 | 8.030 | 7.790 | 7.940 | 7.940 | 2,461,500 |
| 2024-06-24 | 8.040 | 8.040 | 7.710 | 7.770 | 7.770 | 3,383,800 |
| 2024-06-21 | 8.000 | 8.140 | 7.920 | 8.070 | 8.070 | 1,895,310 |
| 2024-06-20 | 8.220 | 8.250 | 7.990 | 8.000 | 8.000 | 2,453,165 |
| 2024-06-19 | 8.160 | 8.280 | 8.100 | 8.180 | 8.180 | 2,774,920 |
| 2024-06-18 | 8.130 | 8.190 | 8.060 | 8.150 | 8.150 | 1,888,500 |
| 2024-06-17 | 8.170 | 8.170 | 8.040 | 8.080 | 8.080 | 2,076,800 |
| 2024-06-14 | 8.190 | 8.260 | 8.090 | 8.190 | 8.190 | 2,066,600 |
| 2024-06-13 | 8.300 | 8.330 | 8.150 | 8.190 | 8.190 | 2,364,800 |
| 2024-06-12 | 8.110 | 8.260 | 8.090 | 8.240 | 8.240 | 2,458,000 |
| 2024-06-11 | 8.290 | 8.380 | 8.020 | 8.120 | 8.120 | 4,073,500 |
| 2024-06-07 | 7.890 | 8.320 | 7.890 | 8.290 | 8.290 | 4,896,000 |
| 2024-06-06 | 8.220 | 8.310 | 7.730 | 7.830 | 7.830 | 5,406,750 |
| 2024-06-05 | 8.790 | 8.790 | 8.410 | 8.420 | 8.420 | 3,164,000 |
| 2024-06-04 | 8.870 | 8.930 | 8.630 | 8.710 | 8.710 | 3,485,100 |
| 2024-06-03 | 9.120 | 9.270 | 8.870 | 8.950 | 8.950 | 4,501,700 |
| 2024-05-31 | 9.030 | 9.160 | 9.010 | 9.120 | 9.120 | 2,072,523 |
| 2024-05-30 | 9.160 | 9.250 | 9.030 | 9.050 | 9.050 | 2,187,100 |
| 2024-05-29 | 9.210 | 9.280 | 9.110 | 9.210 | 9.210 | 2,105,905 |
| 2024-05-28 | 9.370 | 9.400 | 9.160 | 9.210 | 9.210 | 2,625,100 |
| 2024-05-27 | 9.360 | 9.450 | 9.250 | 9.430 | 9.430 | 3,301,300 |
| 2024-05-24 | 9.340 | 9.520 | 9.320 | 9.410 | 9.410 | 3,262,500 |
| 2024-05-23 | 9.580 | 9.580 | 9.270 | 9.360 | 9.360 | 3,496,200 |
| 2024-05-22 | 9.610 | 9.650 | 9.450 | 9.550 | 9.550 | 3,494,500 |
| 2024-05-21 | 9.780 | 9.790 | 9.510 | 9.610 | 9.610 | 5,818,000 |
| 2024-05-20 | 9.650 | 9.870 | 9.570 | 9.820 | 9.820 | 5,143,000 |
| 2024-05-17 | 9.570 | 9.690 | 9.490 | 9.650 | 9.650 | 3,809,300 |
| 2024-05-16 | 9.630 | 9.750 | 9.520 | 9.570 | 9.570 | 4,645,900 |
| 2024-05-15 | 9.600 | 9.850 | 9.500 | 9.620 | 9.620 | 6,348,400 |
| 2024-05-14 | 9.390 | 9.630 | 9.340 | 9.610 | 9.610 | 5,182,300 |
| 2024-05-13 | 9.400 | 9.520 | 9.170 | 9.330 | 9.330 | 4,518,800 |
| 2024-05-10 | 9.510 | 9.650 | 9.410 | 9.480 | 9.480 | 4,319,500 |
| 2024-05-09 | 9.350 | 9.550 | 9.350 | 9.480 | 9.480 | 4,608,701 |
| 2024-05-08 | 9.400 | 9.610 | 9.320 | 9.370 | 9.370 | 6,192,948 |
| 2024-05-07 | 9.310 | 9.450 | 9.300 | 9.400 | 9.400 | 5,860,300 |
| 2024-05-06 | 9.170 | 9.340 | 9.150 | 9.310 | 9.310 | 6,723,966 |
| 2024-04-30 | 9.280 | 9.350 | 9.080 | 9.150 | 9.150 | 7,455,200 |
| 2024-04-29 | 9.270 | 9.350 | 9.150 | 9.280 | 9.280 | 9,786,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 0.1330 CNY |
| 2022-06-08 | 0.2400 CNY |
| 2021-06-10 | 0.1800 CNY |
| 2020-06-22 | 0.0800 CNY |
| 2019-06-14 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.